Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Apr 27, 2006	1.800	1.800	1.730	1.800	14,500	-0.05(-2.70%)
Apr 26, 2006	1.850	1.850	1.720	1.850	8,800	+0.20(+12.12%)
Apr 25, 2006	1.650	1.930	1.750	1.650	18,710	+0.00(+0.00%)
Apr 24, 2006	1.650	1.900	1.700	1.650	91,400	+0.00(+0.00%)
Apr 21, 2006	1.600	1.750	1.650	1.650	9,400	+0.05(+3.12%)
Apr 20, 2006	1.450	1.600	1.480	1.600	6,550	+0.15(+10.34%)
Apr 19, 2006	1.550	1.610	1.450	1.450	900	-0.10(-6.45%)
Apr 18, 2006	1.550	1.580	1.550	1.550	39,810	+0.10(+6.90%)
Apr 17, 2006	1.450	1.600	1.450	1.450	3,800	+0.07(+5.07%)
Apr 13, 2006	1.380	1.380	1.380	1.380	0	+0.00(+0.00%)
Apr 12, 2006	1.250	1.380	1.380	1.380	1,000	+0.13(+10.40%)
Apr 11, 2006	1.250	1.250	1.250	1.250	450	-0.19(-13.19%)
Apr 10, 2006	1.440	1.460	1.300	1.440	18,900	+0.14(+10.77%)
Apr 07, 2006	1.300	1.300	1.300	1.300	450	+0.00(+0.00%)
Apr 06, 2006	1.300	1.300	1.300	1.300	0	+0.00(+0.00%)
Apr 05, 2006	1.300	1.300	1.300	1.300	100	-0.20(-13.33%)
Apr 04, 2006	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)
Apr 03, 2006	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)
Mar 31, 2006	1.500	1.500	1.500	1.500	2,650	+0.00(+0.00%)
Mar 30, 2006	1.500	1.500	1.500	1.500	0	+0.00(+0.00%)
Mar 29, 2006	1.500	1.500	1.500	1.500	1,000	+0.00(+0.00%)
Mar 28, 2006	1.600	1.500	1.500	1.500	2,040	-0.10(-6.25%)
Mar 27, 2006	1.600	1.600	1.600	1.600	4,100	+0.30(+23.08%)
Mar 24, 2006	1.300	1.300	1.300	1.300	0	-0.35(-21.21%)
Mar 21, 2006	1.650	1.650	1.650	1.650	0	+0.00(+0.00%)
Mar 20, 2006	1.650	1.700	1.550	1.650	24,000	-0.05(-2.94%)
Mar 17, 2006	1.700	1.700	1.700	1.700	2,500	-0.57(-25.11%)
Mar 16, 2006	2.270	2.270	2.270	2.270	500	+0.07(+3.18%)
Mar 15, 2006	1.950	2.200	2.200	2.200	1,400	+0.25(+12.82%)
Mar 14, 2006	1.950	1.950	1.950	1.950	57,000	+0.00(+0.00%)
Mar 13, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 10, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 09, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 08, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 07, 2006	1.950	1.950	1.950	1.950	10,100	+0.00(+0.00%)
Mar 06, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 03, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 02, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Mar 01, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Feb 28, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Feb 27, 2006	1.950	1.950	1.950	1.950	0	+0.00(+0.00%)
Feb 24, 2006	1.950	1.950	1.950	1.950	2,500	-0.21(-9.78%)
Feb 23, 2006	2.161	2.161	2.161	2.161	0	+0.00(+0.00%)
Feb 22, 2006	2.161	2.161	2.161	2.161	500	+0.16(+8.07%)
Feb 21, 2006	2.000	2.050	2.000	2.000	750	-0.10(-4.76%)
Feb 17, 2006	2.100	2.100	2.100	2.100	0	+0.00(+0.00%)
Feb 16, 2006	2.100	2.100	2.100	2.100	500	-0.10(-4.55%)
Feb 15, 2006	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Feb 14, 2006	2.200	2.270	2.000	2.200	4,050	-0.01(-0.45%)
Feb 13, 2006	2.210	2.210	2.210	2.210	500	-0.12(-5.15%)
Feb 10, 2006	2.330	2.330	2.140	2.330	1,550	+0.33(+16.50%)
Feb 09, 2006	2.000	2.000	2.000	2.000	1,000	-0.38(-15.99%)
Feb 08, 2006	2.381	2.381	2.381	2.381	0	+0.00(+0.00%)
Feb 07, 2006	2.400	2.381	2.000	2.381	1,700	-0.02(-0.80%)
Feb 06, 2006	2.400	2.400	2.400	2.400	400	+0.00(+0.00%)
Feb 03, 2006	2.400	2.400	2.400	2.400	413	+0.05(+1.93%)
Feb 02, 2006	2.354	2.400	2.354	2.354	3,518	+0.05(+2.37%)
Feb 01, 2006	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Jan 31, 2006	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Jan 30, 2006	2.300	2.300	1.950	2.300	4,158	-0.10(-4.17%)
Jan 27, 2006	2.400	2.400	2.340	2.400	4,700	-0.10(-4.00%)
Jan 26, 2006	2.500	2.500	2.500	2.500	2,600	+0.00(+0.00%)
Jan 25, 2006	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Jan 24, 2006	2.500	2.500	2.380	2.500	6,350	+0.05(+2.04%)
Jan 23, 2006	2.450	2.450	2.450	2.450	375	-0.05(-2.00%)
Jan 20, 2006	2.500	2.500	2.300	2.500	2,750	+0.10(+4.17%)
Jan 19, 2006	2.400	2.600	2.400	2.400	52,268	-0.25(-9.43%)
Jan 18, 2006	2.650	2.650	2.650	2.650	0	+0.00(+0.00%)
Jan 17, 2006	2.650	2.650	2.650	2.650	1,500	-0.10(-3.64%)
Jan 13, 2006	2.750	2.750	2.650	2.750	106,123	+0.10(+3.77%)
Jan 12, 2006	2.650	2.650	2.650	2.650	3,000	-0.10(-3.64%)
Jan 11, 2006	2.750	2.750	2.750	2.750	1,000	+0.25(+10.00%)
Jan 10, 2006	2.500	2.500	2.500	2.500	150	+0.00(+0.00%)
Jan 09, 2006	2.500	2.670	2.500	2.500	4,600	-0.18(-6.72%)
Jan 06, 2006	2.680	2.700	2.420	2.680	7,800	-0.06(-2.19%)
Jan 05, 2006	2.740	2.740	2.640	2.740	3,105	-0.11(-3.86%)
Jan 04, 2006	2.950	2.850	2.680	2.850	10,795	-0.10(-3.39%)
Jan 03, 2006	2.950	2.950	2.660	2.950	4,750	+0.50(+20.41%)
Dec 30, 2005	2.450	2.450	2.250	2.450	4,000	+0.25(+11.36%)
Dec 29, 2005	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Dec 28, 2005	2.200	2.200	2.200	2.200	1,000	+0.10(+4.76%)
Dec 23, 2005	2.100	2.100	2.050	2.100	1,300	+0.05(+2.44%)
Dec 22, 2005	2.050	2.050	2.050	2.050	0	+0.00(+0.00%)
Dec 21, 2005	2.050	2.050	2.050	2.050	0	+0.00(+0.00%)
Dec 20, 2005	2.050	2.050	2.050	2.050	975	+0.05(+2.50%)
Dec 19, 2005	2.000	2.000	1.950	2.000	74,900	+0.00(+0.00%)
Dec 16, 2005	2.000	2.000	1.950	2.000	1,800	-0.24(-10.71%)
Dec 15, 2005	2.240	2.240	2.240	2.240	0	+0.00(+0.00%)
Dec 14, 2005	2.240	2.300	2.240	2.240	8,725	+0.11(+5.16%)
Dec 13, 2005	2.130	2.130	1.950	2.130	3,813	-0.17(-7.39%)
Dec 12, 2005	2.300	2.350	2.300	2.300	1,200	+0.35(+17.95%)
Dec 09, 2005	1.950	2.150	1.950	1.950	1,800	+0.00(+0.00%)
Dec 08, 2005	1.950	2.000	1.950	1.950	2,000	-0.05(-2.50%)
Dec 07, 2005	2.000	2.000	2.000	2.000	0	+0.00(+0.00%)
Dec 06, 2005	2.000	2.050	2.000	2.000	3,135	-0.10(-4.76%)
Dec 05, 2005	2.100	2.150	2.100	2.100	10,000	+0.00(+0.00%)
Dec 02, 2005	2.100	2.100	2.050	2.100	1,600	+0.48(+29.63%)
Dec 01, 2005	1.620	1.620	1.620	1.620	0	+0.00(+0.00%)
Nov 30, 2005	1.620	1.900	1.620	1.620	8,500	-0.35(-17.77%)
Nov 29, 2005	1.970	1.970	1.970	1.970	0	+0.00(+0.00%)
Nov 28, 2005	1.970	2.050	1.970	1.970	595	-0.13(-6.19%)
Nov 25, 2005	2.100	2.100	2.000	2.100	2,150	+0.00(+0.00%)
Nov 23, 2005	2.100	2.332	2.090	2.100	58,750	+0.10(+5.00%)
Nov 22, 2005	2.000	2.000	1.700	2.000	6,000	+0.30(+17.65%)
Nov 21, 2005	1.700	1.700	1.700	1.700	1,000	+0.19(+12.58%)
Nov 18, 2005	1.510	1.510	1.510	1.510	300	-0.02(-1.31%)
Nov 17, 2005	1.530	1.530	1.510	1.530	4,000	+0.01(+0.66%)
Nov 16, 2005	1.520	1.520	1.520	1.520	0	+0.00(+0.00%)
Nov 15, 2005	1.520	1.520	1.500	1.520	3,300	+0.22(+16.92%)
Nov 14, 2005	1.300	1.300	1.300	1.300	3,000	+0.25(+23.81%)
Nov 11, 2005	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Nov 10, 2005	1.050	1.050	1.050	1.050	750	-0.13(-11.02%)
Nov 09, 2005	1.180	1.180	1.180	1.180	0	+0.00(+0.00%)
Nov 08, 2005	1.210	1.180	1.180	1.180	1,100	-0.03(-2.48%)
Nov 07, 2005	1.210	1.210	1.210	1.210	1,000	-0.04(-3.20%)
Nov 04, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Nov 03, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Nov 02, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Nov 01, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Oct 31, 2005	1.250	1.250	1.250	1.250	389	+0.00(+0.00%)
Oct 28, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Oct 27, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Oct 26, 2005		1.250	1.250	1.250	1,000	+0.00(+0.00%)
Oct 25, 2005	1.250	1.250	1.100	1.250	10,625	+0.15(+13.64%)
Oct 24, 2005		1.100	1.100	1.100	600	+0.00(+0.00%)
Oct 21, 2005	1.100	1.100	1.100	1.100	5,000	+0.05(+4.76%)
Oct 20, 2005	1.050	1.050	1.050	1.050	1,000	-0.20(-16.00%)
Oct 19, 2005	1.250	1.250	1.250	1.250	2,415	+0.10(+8.70%)
Oct 18, 2005	1.150	1.150	1.150	1.150	1,000	-0.25(-17.86%)
Oct 17, 2005	1.400	1.400	1.400	1.400	1,000	+0.20(+16.67%)
Oct 14, 2005	1.200	1.250	1.200	1.200	2,000	+0.00(+0.00%)
Oct 13, 2005	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Oct 12, 2005	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Oct 11, 2005	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Oct 10, 2005	1.440	1.200	1.200	1.200	300	-0.24(-16.67%)
Oct 07, 2005	1.440	1.440	1.440	1.440	0	+0.00(+0.00%)
Oct 06, 2005	1.440	1.440	1.440	1.440	0	+0.00(+0.00%)
Oct 05, 2005	1.440	1.440	1.440	1.440	0	+0.00(+0.00%)
Oct 04, 2005	1.440	1.440	1.440	1.440	0	+0.00(+0.00%)
Oct 03, 2005		1.440	1.440	1.440	1,000	-0.06(-4.00%)
Sep 30, 2005		1.500	1.440	1.500	1,200	+0.10(+7.14%)
Sep 29, 2005	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Sep 28, 2005	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Sep 27, 2005	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Sep 26, 2005	1.400	1.400	1.400	1.400	1,000	-0.18(-11.39%)
Sep 23, 2005	1.580	1.580	1.580	1.580	0	+0.00(+0.00%)
Sep 22, 2005	1.580	1.580	1.580	1.580	0	+0.00(+0.00%)
Sep 21, 2005	1.580	1.580	1.580	1.580	0	+0.00(+0.00%)
Sep 20, 2005	1.580	1.580	1.580	1.580	0	+0.00(+0.00%)
Sep 19, 2005	1.580	1.580	1.580	1.580	10,000	+0.22(+16.18%)
Sep 16, 2005	1.360	1.360	1.360	1.360	1,000	+0.01(+0.74%)
Sep 15, 2005	1.350	1.350	1.350	1.350	5,000	+0.05(+3.85%)
Sep 14, 2005	1.300	1.300	1.300	1.300	0	+0.00(+0.00%)
Sep 13, 2005	1.300	1.300	1.300	1.300	1,370	-0.13(-9.09%)
Sep 12, 2005	1.430	1.430	1.430	1.430	0	+0.00(+0.00%)
Sep 09, 2005	1.430	1.430	1.430	1.430	1,000	+0.08(+5.93%)
Sep 08, 2005	1.350	1.350	1.350	1.350	450	+0.12(+9.76%)
Sep 07, 2005	1.230	1.230	1.230	1.230	0	+0.00(+0.00%)
Sep 06, 2005	1.230	1.230	1.230	1.230	0	+0.00(+0.00%)
Sep 02, 2005	1.230	1.230	1.230	1.230	0	+0.00(+0.00%)
Sep 01, 2005	1.230	1.230	1.230	1.230	2,500	-0.02(-1.27%)
Aug 31, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 30, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 29, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 26, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 25, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 24, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 23, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 22, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 19, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 18, 2005	1.246	1.246	1.246	1.246	0	+0.00(+0.00%)
Aug 17, 2005	1.246	1.246	1.246	1.246	4,700	+0.05(+3.82%)
Aug 16, 2005	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Aug 15, 2005	1.200	1.200	1.200	1.200	0	-0.05(-4.00%)
Aug 12, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Aug 11, 2005	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Aug 10, 2005	1.250	1.250	1.050	1.250	3,400	+0.00(+0.00%)
Aug 09, 2005	1.250	1.250	1.050	1.250	3,400	+0.00(+0.00%)
Aug 08, 2005	1.250	1.250	1.050	1.250	3,400	+0.00(+0.00%)
Aug 05, 2005	1.250	1.250	1.050	1.250	3,400	+0.00(+0.00%)
Aug 04, 2005	1.250	1.250	1.050	1.250	3,400	+0.05(+4.17%)
Aug 03, 2005	1.200	1.200	1.174	1.200	4,300	+0.00(+0.00%)
Aug 02, 2005	1.200	1.200	1.100	1.200	6,000	+0.00(+0.00%)
Aug 01, 2005	1.200	1.200	1.100	1.200	6,000	+0.10(+9.09%)
Jul 29, 2005	1.100	1.180	1.100	1.100	5,500	-0.02(-1.79%)
Jul 28, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 27, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 26, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 25, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 22, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 21, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 20, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 19, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 18, 2005	1.120	1.120	1.120	1.120	0	+0.00(+0.00%)
Jul 15, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 14, 2005	1.120	1.120	1.100	1.120	8,690	+0.00(+0.00%)
Jul 13, 2005	1.120	1.120	1.100	1.120	8,690	-0.08(-6.67%)
Jul 12, 2005	1.200	1.200	1.200	1.200	1,000	+0.00(+0.00%)
Jul 11, 2005	1.200	1.200	1.200	1.200	1,000	-0.10(-7.69%)
Jul 08, 2005	1.300	1.200	1.200	1.300	1,000	+0.00(+0.00%)
Jul 07, 2005	1.300	1.200	1.200	1.300	1,000	-0.05(-3.70%)
Jul 06, 2005	1.350	1.350	1.350	1.350	0	+0.00(+0.00%)
Jul 05, 2005	1.350	1.350	1.350	1.350	0	+0.00(+0.00%)
Jul 01, 2005	1.350	1.350	1.350	1.350	0	+0.00(+0.00%)
Jun 30, 2005	1.350	1.350	1.350	1.350	2,100	+0.15(+12.50%)
Jun 29, 2005	1.200	1.350	1.200	1.200	15,546	+0.00(+0.00%)
Jun 28, 2005	1.200	1.350	1.200	1.200	15,546	+0.00(+0.00%)
Jun 27, 2005	1.200	1.350	1.200	1.200	15,546	-0.15(-11.11%)
Jun 24, 2005	1.350	1.350	1.300	1.350	2,800	+0.10(+8.00%)
Jun 23, 2005	1.250	1.250	1.200	1.250	4,100	+0.03(+2.46%)
Jun 22, 2005	1.220	1.220	1.100	1.220	11,700	+0.10(+8.93%)
Jun 21, 2005	1.120	1.200	1.100	1.120	15,025	+0.00(+0.00%)
Jun 20, 2005	1.120	1.200	1.100	1.120	15,025	-0.08(-6.67%)
Jun 17, 2005	1.200	1.230	1.200	1.200	2,000	+0.15(+14.29%)
Jun 16, 2005	1.050	1.200	1.050	1.050	2,900	+0.00(+0.00%)
Jun 15, 2005	1.050	1.200	1.050	1.050	2,900	-0.14(-11.76%)
Jun 14, 2005	1.190	1.200	1.150	1.190	5,627	-0.16(-11.85%)
Jun 13, 2005	1.350	1.600	1.290	1.350	145,871	+0.00(+0.00%)
Jun 10, 2005	1.350	1.600	1.290	1.350	145,871	-0.45(-25.00%)
Jun 09, 2005	1.800	1.800	1.650	1.800	22,738	-0.05(-2.70%)
Jun 08, 2005	1.850	1.900	1.850	1.850	3,650	+0.00(+0.00%)
Jun 07, 2005	1.850	1.900	1.850	1.850	3,650	-0.45(-19.57%)
Jun 06, 2005	2.300	2.310	2.250	2.300	2,900	+0.00(+0.00%)
Jun 03, 2005	2.300	2.310	2.250	2.300	2,900	+0.20(+9.52%)
Jun 02, 2005	2.100	2.100	2.100	2.100	1,000	-0.23(-9.87%)
Jun 01, 2005	2.330	2.330	2.250	2.330	4,076	+0.00(+0.00%)
May 31, 2005	2.330	2.330	2.250	2.330	4,076	+0.00(+0.00%)
May 27, 2005	2.330	2.330	2.250	2.330	4,076	-0.01(-0.43%)
May 26, 2005	2.340	2.340	2.271	2.340	3,680	+0.00(+0.00%)
May 25, 2005	2.340	2.340	2.271	2.340	3,680	-0.06(-2.50%)
May 24, 2005	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
May 23, 2005	2.400	2.400	2.400	2.400	600	+0.00(+0.00%)
May 20, 2005	2.400	2.400	2.400	2.400	600	+0.00(+0.00%)
May 19, 2005	2.400	2.400	2.400	2.400	600	+0.00(+0.00%)
May 17, 2005	2.400	2.400	2.080	2.400	5,450	+0.00(+0.00%)
May 16, 2005	2.400	2.400	2.080	2.400	5,450	-0.08(-3.23%)
May 13, 2005	2.480	2.480	2.250	2.480	6,250	+0.00(+0.00%)
May 12, 2005	2.480	2.480	2.250	2.480	6,250	+0.18(+7.83%)
May 11, 2005	2.300	2.300	2.300	2.300	4,700	+0.00(+0.00%)
May 10, 2005	2.300	2.300	2.300	2.300	4,700	-0.05(-2.13%)
May 09, 2005	2.350	2.350	2.200	2.350	7,585	+0.00(+0.00%)
May 06, 2005	2.350	2.350	2.200	2.350	7,585	+0.15(+6.82%)
May 05, 2005	2.200	2.350	2.200	2.200	7,300	+0.05(+2.33%)
May 04, 2005	2.150	2.300	2.150	2.150	3,070	+0.00(+0.00%)
May 03, 2005	2.150	2.300	2.150	2.150	3,070	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.